Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 664.98
-19.31 (-2.82%)
Last updated: Aug 28, 2026, 4:20 PM GMT-3
BVMF:N1EM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 682.04 | 687.24 | 660.96 | 664.98 | - | -2.82% | 1,052 |
| Aug 27, 2026 | 680.00 | 692.07 | 669.12 | 684.29 | 684.29 | 0.64% | 1,524 |
| Aug 26, 2026 | 699.02 | 699.02 | 679.96 | 679.96 | 679.96 | -2.73% | 1,284 |
| Aug 25, 2026 | 664.39 | 699.02 | 664.36 | 699.02 | 699.02 | 3.10% | 1,057 |
| Aug 24, 2026 | 657.13 | 689.50 | 657.13 | 678.00 | 678.00 | 0.13% | 3,719 |
| Aug 21, 2026 | 655.62 | 681.25 | 655.62 | 677.12 | 677.12 | 1.21% | 2,861 |
| Aug 20, 2026 | 640.00 | 669.00 | 638.91 | 669.00 | 669.00 | 3.60% | 4,028 |
| Aug 19, 2026 | 629.00 | 653.94 | 629.00 | 645.75 | 645.75 | 6.72% | 571 |
| Aug 18, 2026 | 619.65 | 621.97 | 605.11 | 605.11 | 605.11 | -2.87% | 2,355 |
| Aug 17, 2026 | 621.25 | 629.87 | 618.12 | 623.00 | 623.00 | 1.42% | 1,577 |
| Aug 14, 2026 | 593.00 | 621.55 | 593.00 | 614.27 | 614.27 | 3.76% | 1,669 |
| Aug 13, 2026 | 602.94 | 603.88 | 589.92 | 592.01 | 592.01 | -2.53% | 1,305 |
| Aug 12, 2026 | 618.00 | 623.27 | 607.38 | 607.38 | 607.38 | 0.88% | 2,684 |
| Aug 11, 2026 | 595.00 | 605.22 | 593.01 | 602.08 | 602.08 | 0.13% | 3,817 |
| Aug 10, 2026 | 590.00 | 601.28 | 577.13 | 601.28 | 601.28 | 4.74% | 3,277 |
| Aug 7, 2026 | 561.00 | 578.32 | 561.00 | 574.05 | 574.05 | 6.58% | 2,341 |
| Aug 6, 2026 | 526.07 | 541.31 | 526.07 | 538.61 | 538.61 | 0.74% | 854 |
| Aug 5, 2026 | 516.00 | 539.55 | 516.00 | 534.68 | 534.68 | 6.82% | 1,425 |
| Aug 4, 2026 | 499.18 | 505.10 | 493.76 | 500.55 | 500.55 | 2.91% | 3,384 |
| Aug 3, 2026 | 472.39 | 486.39 | 471.43 | 486.39 | 486.39 | 2.05% | 2,939 |
| Jul 31, 2026 | 478.72 | 478.72 | 472.01 | 476.64 | 476.64 | -1.57% | 584 |
| Jul 30, 2026 | 468.79 | 484.64 | 468.79 | 484.24 | 484.24 | 3.49% | 2,400 |
| Jul 29, 2026 | 466.62 | 471.99 | 456.27 | 467.90 | 467.90 | -0.25% | 3,036 |
| Jul 28, 2026 | 468.00 | 472.81 | 465.83 | 469.05 | 469.05 | -1.90% | 1,310 |
| Jul 27, 2026 | 481.77 | 483.00 | 470.18 | 478.14 | 478.14 | 1.40% | 1,235 |
| Jul 24, 2026 | 487.96 | 487.96 | 469.51 | 471.56 | 471.56 | -1.72% | 2,857 |
| Jul 23, 2026 | 479.29 | 481.01 | 473.76 | 479.80 | 479.80 | -0.59% | 1,102 |
| Jul 22, 2026 | 480.12 | 489.72 | 479.29 | 482.65 | 482.65 | 3.06% | 2,326 |
| Jul 21, 2026 | 462.12 | 470.26 | 460.56 | 468.30 | 468.30 | 2.52% | 582 |
| Jul 20, 2026 | 458.86 | 460.11 | 455.17 | 456.79 | 456.79 | -0.93% | 1,969 |
| Jul 17, 2026 | 462.28 | 465.16 | 458.44 | 461.10 | 461.10 | -0.32% | 654 |
| Jul 16, 2026 | 479.34 | 479.34 | 462.59 | 462.59 | 462.59 | -4.45% | 1,412 |
| Jul 15, 2026 | 483.95 | 487.01 | 475.53 | 484.12 | 484.12 | 1.00% | 1,595 |
| Jul 14, 2026 | 467.94 | 495.89 | 467.94 | 479.33 | 479.33 | 0.39% | 2,916 |
| Jul 13, 2026 | 483.33 | 483.33 | 475.73 | 477.49 | 477.49 | -2.11% | 378 |
| Jul 10, 2026 | 483.33 | 488.74 | 481.65 | 487.79 | 487.79 | 0.67% | 1,655 |
| Jul 9, 2026 | 487.36 | 490.63 | 482.20 | 484.56 | 484.56 | 1.37% | 393 |
| Jul 8, 2026 | 480.75 | 486.69 | 471.30 | 478.02 | 478.02 | -2.11% | 1,340 |
| Jul 7, 2026 | 498.15 | 499.44 | 486.33 | 488.30 | 488.30 | -3.88% | 157 |
| Jul 6, 2026 | 505.96 | 510.65 | 493.94 | 508.00 | 508.00 | 1.53% | 365 |
| Jul 3, 2026 | 509.00 | 510.73 | 500.01 | 500.34 | 500.34 | -0.84% | 71 |
| Jul 2, 2026 | 498.68 | 507.16 | 498.68 | 504.59 | 504.59 | 3.81% | 104 |
| Jul 1, 2026 | 481.52 | 499.21 | 477.66 | 486.09 | 486.09 | 0.95% | 1,728 |
| Jun 30, 2026 | 486.00 | 490.29 | 476.17 | 481.52 | 481.52 | -1.52% | 353 |
| Jun 29, 2026 | 488.90 | 491.14 | 483.82 | 488.97 | 488.97 | -1.99% | 174 |
| Jun 26, 2026 | 499.00 | 504.95 | 495.76 | 498.88 | 498.88 | 0.80% | 145 |
| Jun 25, 2026 | 497.00 | 497.62 | 490.30 | 494.90 | 494.90 | 2.45% | 322 |
| Jun 24, 2026 | 490.00 | 497.88 | 482.98 | 483.06 | 483.06 | -4.83% | 625 |
| Jun 23, 2026 | 508.22 | 511.03 | 504.34 | 507.55 | 507.55 | -3.00% | 54 |
| Jun 22, 2026 | 521.80 | 523.57 | 515.00 | 523.27 | 523.27 | 0.02% | 99 |